| Macro-sector: Industrials | Band: Dynamic F&O | High52 Price: 7,903.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Capital Goods | Lot Size: 1 F&O Lot: 125 | High52 Date: 31-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Industrial Products | Face Value: 10; VWAP21: 7,632.00 | Low52 Price: 4,555.0 | Barrier: -; Drift%: - |
| Basic Industry: Cables - Electricals | Total Equity: 150,529,943 | Low52 Date: 28-Feb-2025 | SHP: 61.52 / 13.96 / 11.7 / 12.83 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 63 | ||||
| High/Low Price | Quarter: 7,440.0 / 4,555.0 | Month: 7,714.0 / 7,059.0 | Week: 7,903.0 / 7,478.0 | Day: 7,745.5 / 7,634.5 | Sis67: 56 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 7,688.00 | 7,745.50 | 7,634.50 | 7,680.00 | 7,697.94 | 0.27 | 115,606.00 | 129,351 | 1.99 | 66,988 | 1.83 | 51.57 | 35 |
| 2 | 11-Nov | 7,620.00 | 7,690.00 | 7,549.00 | 7,659.50 | 7,648.83 | 0.68 | 115,298.41 | 105,930 | 1.63 | 51,503 | 1.41 | 39.39 | 25 |
| 3 | 10-Nov | 7,560.00 | 7,662.50 | 7,500.50 | 7,608.00 | 7,588.89 | 0.88 | 114,523.00 | 112,624 | 1.73 | 54,771 | 1.50 | 41.57 | 26 |
| 4 | 07-Nov | 7,585.00 | 7,589.50 | 7,451.50 | 7,542.00 | 7,534.01 | -0.65 | 113,529.00 | 127,993 | 1.97 | 61,204 | 1.67 | 46.11 | 29 |
| 5 | 06-Nov | 7,585.00 | 7,670.00 | 7,572.50 | 7,591.50 | 7,618.37 | 0.42 | 114,274.81 | 201,409 | 3.09 | 115,732 | 3.17 | 88.17 | 55 |
| 6 | 04-Nov | 7,617.00 | 7,667.50 | 7,548.50 | 7,560.00 | 7,610.97 | -0.87 | 113,800.00 | 162,179 | 2.49 | 94,919 | 2.60 | 72.24 | 45 |
| 7 | 03-Nov | 7,704.00 | 7,775.00 | 7,584.50 | 7,626.50 | 7,657.99 | -1.01 | 114,801.66 | 240,686 | 3.70 | 133,325 | 3.65 | 102.10 | 64 |
| 8 | 31-Oct | 7,865.00 | 7,903.00 | 7,684.50 | 7,704.00 | 7,782.61 | -1.80 | 115,968.00 | 324,713 | 4.99 | 159,625 | 4.37 | 124.23 | 76 |
| 9 | 30-Oct | 7,735.00 | 7,868.50 | 7,698.00 | 7,845.00 | 7,807.58 | 1.42 | 118,090.00 | 345,825 | 5.31 | 152,691 | 4.18 | 119.21 | 73 |
| 10 | 29-Oct | 7,520.00 | 7,758.00 | 7,514.50 | 7,735.50 | 7,671.51 | 3.00 | 116,442.44 | 211,944 | 3.25 | 94,063 | 2.57 | 72.16 | 45 |
| 11 | 28-Oct | 7,667.00 | 7,719.00 | 7,478.00 | 7,510.00 | 7,562.58 | -2.04 | 113,047.00 | 761,477 | 11.69 | 442,066 | 12.10 | 334.32 | 211 |
| 12 | 27-Oct | 7,514.50 | 7,702.00 | 7,483.50 | 7,666.50 | 7,658.62 | 2.04 | 115,403.78 | 276,608 | 4.25 | 149,251 | 4.08 | 114.31 | 71 |
| 13 | 24-Oct | 7,550.00 | 7,605.00 | 7,466.50 | 7,513.00 | 7,535.41 | -0.07 | 113,093.00 | 202,587 | 3.11 | 100,737 | 2.76 | 75.91 | 48 |
| 14 | 23-Oct | 7,660.00 | 7,689.50 | 7,500.00 | 7,518.50 | 7,588.32 | -1.14 | 113,175.94 | 250,081 | 3.84 | 156,163 | 4.27 | 118.50 | 74 |
| 15 | 21-Oct | 7,694.00 | 7,697.50 | 7,572.50 | 7,605.00 | 7,626.73 | -0.89 | 114,478.00 | 65,121 | 1.00 | 36,540 | 1.00 | 27.87 | 17 |
| 16 | 20-Oct | 7,530.00 | 7,700.00 | 7,511.00 | 7,673.50 | 7,642.69 | 3.15 | 115,509.15 | 526,263 | 8.08 | 183,393 | 5.02 | 140.16 | 87 |
| 17 | 17-Oct | 7,593.00 | 7,619.50 | 7,239.50 | 7,439.50 | 7,439.69 | -1.83 | 111,986.75 | 1,113,487 | 17.10 | 265,518 | 7.27 | 197.54 | 127 |
| 18 | 16-Oct | 7,700.00 | 7,705.00 | 7,470.00 | 7,578.00 | 7,589.76 | -1.05 | 114,071.00 | 186,760 | 2.87 | 65,695 | 1.80 | 49.86 | 31 |
| 19 | 15-Oct | 7,608.00 | 7,723.50 | 7,593.50 | 7,658.50 | 7,675.69 | 0.66 | 115,283.36 | 115,511 | 1.77 | 49,630 | 1.36 | 38.09 | 24 |
| 20 | 14-Oct | 7,700.00 | 7,724.50 | 7,570.50 | 7,608.00 | 7,654.93 | -1.01 | 114,523.00 | 163,491 | 2.51 | 90,156 | 2.47 | 69.01 | 43 |
| 21 | 13-Oct | 7,700.00 | 7,748.00 | 7,608.00 | 7,685.50 | 7,678.94 | -0.58 | 115,689.79 | 129,001 | 1.98 | 39,829 | 1.09 | 30.58 | 19 |
| 22 | 10-Oct | 7,645.00 | 7,794.50 | 7,645.00 | 7,730.00 | 7,743.87 | 1.30 | 116,359.00 | 236,521 | 3.63 | 60,725 | 1.66 | 47.02 | 29 |
| 23 | 09-Oct | 7,588.00 | 7,641.00 | 7,546.50 | 7,631.00 | 7,614.07 | 0.57 | 114,869.00 | 96,611 | 1.48 | 45,843 | 1.25 | 34.91 | 22 |
| 24 | 08-Oct | 7,600.00 | 7,675.00 | 7,523.50 | 7,588.00 | 7,608.54 | -0.10 | 114,222.00 | 150,765 | 2.32 | 65,608 | 1.80 | 49.92 | 31 |
| 25 | 07-Oct | 7,625.00 | 7,638.50 | 7,555.00 | 7,595.50 | 7,599.86 | -0.26 | 114,335.02 | 110,181 | 1.69 | 49,778 | 1.36 | 37.83 | 24 |
| 26 | 06-Oct | 7,407.50 | 7,644.00 | 7,400.50 | 7,615.50 | 7,549.48 | 3.01 | 114,636.08 | 213,779 | 3.28 | 102,598 | 2.81 | 77.46 | 49 |
| 27 | 03-Oct | 7,390.00 | 7,415.00 | 7,309.50 | 7,393.00 | 7,374.93 | 0.57 | 111,286.00 | 140,544 | 2.16 | 88,476 | 2.42 | 65.25 | 42 |
| 28 | 01-Oct | 7,334.00 | 7,373.00 | 7,275.00 | 7,351.00 | 7,323.81 | 0.89 | 110,654.00 | 112,742 | 1.73 | 49,317 | 1.35 | 36.12 | 24 |
| 29 | 30-Sep | 7,285.00 | 7,317.00 | 7,205.00 | 7,286.00 | 7,251.61 | 0.11 | 109,676.00 | 183,924 | 2.82 | 110,330 | 3.02 | 80.01 | 53 |
| 30 | 29-Sep | 7,325.00 | 7,369.50 | 7,259.50 | 7,278.00 | 7,304.46 | -0.61 | 109,555.00 | 248,137 | 3.81 | 150,675 | 4.12 | 110.06 | 72 |
| 31 | 26-Sep | 7,425.00 | 7,506.00 | 7,272.00 | 7,322.50 | 7,393.97 | -1.15 | 110,225.55 | 244,407 | 3.75 | 89,375 | 2.45 | 66.08 | 43 |
| 32 | 25-Sep | 7,580.00 | 7,600.00 | 7,381.50 | 7,407.50 | 7,495.19 | -1.66 | 111,505.06 | 464,674 | 7.14 | 146,312 | 4.00 | 109.66 | 70 |
| 33 | 24-Sep | 7,590.00 | 7,623.50 | 7,505.00 | 7,532.50 | 7,543.47 | -1.15 | 113,386.68 | 352,940 | 5.42 | 261,035 | 7.14 | 196.91 | 124 |
| 34 | 23-Sep | 7,650.00 | 7,697.00 | 7,561.50 | 7,620.00 | 7,622.96 | -0.48 | 114,703.00 | 317,133 | 4.87 | 204,671 | 5.60 | 156.02 | 98 |
| 35 | 22-Sep | 7,549.00 | 7,714.00 | 7,505.00 | 7,657.00 | 7,659.11 | 1.43 | 115,260.00 | 415,876 | 6.39 | 200,135 | 5.48 | 153.29 | 95 |
| 36 | 19-Sep | 7,440.50 | 7,568.00 | 7,424.00 | 7,549.00 | 7,531.21 | 1.46 | 113,635.00 | 370,166 | 5.68 | 234,189 | 6.41 | 176.37 | 112 |
| 37 | 18-Sep | 7,359.50 | 7,452.00 | 7,350.00 | 7,440.50 | 7,414.27 | 1.11 | 112,001.80 | 184,784 | 2.84 | 105,710 | 2.89 | 78.38 | 50 |
| 38 | 17-Sep | 7,439.00 | 7,439.00 | 7,302.00 | 7,359.00 | 7,352.21 | -0.49 | 110,774.00 | 269,888 | 4.14 | 164,988 | 4.52 | 121.30 | 79 |
| 39 | 16-Sep | 7,250.50 | 7,401.00 | 7,241.50 | 7,395.00 | 7,346.82 | 2.00 | 111,316.00 | 209,209 | 3.21 | 107,660 | 2.95 | 79.10 | 51 |
| 40 | 15-Sep | 7,260.00 | 7,280.00 | 7,130.00 | 7,250.00 | 7,210.93 | -0.06 | 109,134.00 | 161,143 | 2.47 | 75,220 | 2.06 | 54.24 | 36 |
| 41 | 12-Sep | 7,250.50 | 7,310.00 | 7,235.50 | 7,254.50 | 7,264.40 | 0.29 | 109,201.95 | 218,090 | 3.35 | 151,891 | 4.16 | 110.34 | 72 |
| 42 | 11-Sep | 7,240.00 | 7,284.50 | 7,148.50 | 7,233.50 | 7,223.31 | 0.34 | 108,885.83 | 178,711 | 2.74 | 108,161 | 2.96 | 78.13 | 52 |
| 43 | 10-Sep | 7,254.00 | 7,271.00 | 7,196.50 | 7,209.00 | 7,220.81 | 0.22 | 108,517.00 | 133,081 | 2.04 | 76,706 | 2.10 | 55.39 | 37 |
| 44 | 09-Sep | 7,360.00 | 7,371.50 | 7,174.50 | 7,193.00 | 7,229.55 | -1.80 | 108,276.00 | 160,736 | 2.47 | 77,885 | 2.13 | 56.31 | 37 |
| 45 | 08-Sep | 7,230.00 | 7,384.50 | 7,230.00 | 7,324.50 | 7,322.19 | 1.34 | 110,255.66 | 234,488 | 3.60 | 134,626 | 3.68 | 98.58 | 64 |
| 46 | 05-Sep | 7,288.00 | 7,315.50 | 7,218.50 | 7,228.00 | 7,253.25 | -0.40 | 108,803.00 | 143,952 | 2.21 | 82,761 | 2.26 | 60.03 | 39 |
| 47 | 04-Sep | 7,250.00 | 7,325.00 | 7,236.00 | 7,257.00 | 7,283.01 | 0.30 | 109,239.00 | 197,453 | 3.03 | 98,468 | 2.69 | 71.71 | 47 |
| 48 | 03-Sep | 7,175.00 | 7,245.00 | 7,157.50 | 7,235.00 | 7,203.31 | 0.79 | 108,908.00 | 265,000 | 4.07 | 152,769 | 4.18 | 110.04 | 73 |
| 49 | 02-Sep | 7,149.00 | 7,199.00 | 7,113.00 | 7,178.50 | 7,172.80 | 0.48 | 108,057.92 | 130,949 | 2.01 | 64,968 | 1.78 | 46.60 | 31 |
| 50 | 01-Sep | 7,126.50 | 7,159.50 | 7,059.00 | 7,144.50 | 7,131.58 | 0.75 | 107,546.12 | 150,419 | 2.31 | 73,064 | 2.00 | 52.11 | 35 |
| 51 | 29-Aug | 7,114.50 | 7,180.00 | 7,070.00 | 7,091.00 | 7,122.36 | -0.22 | 106,740.00 | 260,270 | 4.00 | 134,504 | 3.68 | 95.80 | 64 |
| 52 | 28-Aug | 7,099.00 | 7,170.00 | 6,985.00 | 7,106.50 | 7,114.77 | 0.60 | 106,974.10 | 275,286 | 4.23 | 109,967 | 3.01 | 78.24 | 52 |
| 53 | 26-Aug | 7,027.50 | 7,096.00 | 6,985.00 | 7,064.00 | 7,058.40 | -0.11 | 106,334.00 | 187,129 | 2.87 | 104,620 | 2.86 | 73.84 | 50 |
| 54 | 25-Aug | 7,148.50 | 7,155.50 | 7,057.50 | 7,071.50 | 7,099.98 | -0.41 | 106,447.25 | 116,097 | 1.78 | 59,580 | 1.63 | 42.30 | 28 |
| 55 | 22-Aug | 7,100.00 | 7,164.00 | 7,059.50 | 7,100.50 | 7,126.49 | 0.23 | 106,883.79 | 172,189 | 2.64 | 83,436 | 2.28 | 59.46 | 40 |
| 56 | 21-Aug | 7,158.00 | 7,177.00 | 7,067.00 | 7,084.50 | 7,113.99 | -1.03 | 106,642.94 | 139,514 | 2.14 | 65,218 | 1.78 | 46.40 | 31 |
| 57 | 20-Aug | 7,129.00 | 7,208.00 | 7,120.00 | 7,158.00 | 7,172.35 | 0.58 | 107,749.00 | 217,222 | 3.34 | 96,411 | 2.64 | 69.15 | 46 |
| 58 | 19-Aug | 7,094.00 | 7,135.00 | 7,024.00 | 7,117.00 | 7,078.96 | 0.42 | 107,132.00 | 187,122 | 2.87 | 98,178 | 2.69 | 69.50 | 47 |
| 59 | 18-Aug | 7,025.00 | 7,185.00 | 7,009.00 | 7,087.00 | 7,110.73 | 1.68 | 106,680.00 | 459,379 | 7.05 | 269,648 | 7.38 | 191.74 | 129 |
| 60 | 14-Aug | 6,975.00 | 6,983.00 | 6,904.50 | 6,970.00 | 6,955.82 | 0.06 | 104,919.00 | 143,368 | 2.20 | 69,767 | 1.91 | 48.53 | 33 |
| 61 | 13-Aug | 6,827.00 | 6,980.50 | 6,820.00 | 6,966.00 | 6,937.42 | 2.39 | 104,859.00 | 255,672 | 3.93 | 116,880 | 3.20 | 81.08 | 56 |
| 62 | 12-Aug | 6,764.00 | 6,823.00 | 6,620.00 | 6,803.50 | 6,739.83 | 0.68 | 102,413.05 | 522,463 | 8.02 | 328,217 | 8.98 | 221.21 | 156 |
| 63 | 11-Aug | 6,759.50 | 6,810.00 | 6,675.50 | 6,757.50 | 6,751.93 | 0.24 | 101,720.61 | 140,792 | 2.16 | 51,925 | 1.42 | 35.06 | 23 |
| 64 | 08-Aug | 6,852.50 | 6,905.00 | 6,718.50 | 6,741.00 | 6,803.76 | -2.03 | 101,472.00 | 148,921 | 2.29 | 76,791 | 2.10 | 52.25 | 34 |
| 65 | 07-Aug | 6,790.00 | 6,903.50 | 6,746.00 | 6,881.00 | 6,818.76 | 0.82 | 103,579.00 | 193,378 | 2.97 | 73,132 | 2.00 | 49.87 | 33 |
| 66 | 06-Aug | 6,950.00 | 6,950.00 | 6,680.00 | 6,825.00 | 6,773.52 | -1.45 | 102,736.00 | 444,662 | 6.83 | 127,932 | 3.50 | 86.65 | 57 |
| 67 | 05-Aug | 6,931.50 | 6,953.50 | 6,884.50 | 6,925.50 | 6,922.89 | 0.09 | 104,249.51 | 208,115 | 3.20 | 102,806 | 2.81 | 71.17 | 46 |
Similar Stocks: KEI POLYCAB CORDSCABLE DYCL PARACABLES PLAZACABLE UNIVCABLES FINCABLES RRKABEL DCG DPEL MARCO VMARCIND QUADFUTURE BHADORA PRIMECAB